La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 531,00 +150,42 (+0,27 %)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:600.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00600000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,604 | 6,412 | 50.00% |
| META240524C00600000 | 2024-05-10 2:47PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.06 | -0.05 | -55.56% | 26 | 549 | 44.73% |
| META240531C00600000 | 2024-05-09 12:55PM EDT | 2024-05-31 | 0.12 | 0.10 | 0.11 | -0.06 | -33.33% | 36 | 495 | 39.01% |
| META240607C00600000 | 2024-05-10 9:41AM EDT | 2024-06-07 | 0.23 | 0.14 | 0.20 | -0.02 | -8.00% | 5 | 39 | 36.38% |
| META240614C00600000 | 2024-05-10 3:28PM EDT | 2024-06-14 | 0.23 | 0.23 | 0.29 | -0.24 | -51.06% | 10 | 2 | 34.18% |
| META240621C00600000 | 2024-05-10 3:38PM EDT | 2024-06-21 | 0.35 | 0.33 | 0.37 | -0.11 | -23.91% | 274 | 4,551 | 32.32% |
| META240719C00600000 | 2024-05-10 2:00PM EDT | 2024-07-19 | 1.13 | 1.07 | 1.13 | -0.33 | -22.60% | 78 | 1,114 | 30.10% |
| META240816C00600000 | 2024-05-10 3:17PM EDT | 2024-08-16 | 5.16 | 5.10 | 5.35 | -0.29 | -5.32% | 57 | 753 | 36.39% |
| META240920C00600000 | 2024-05-10 1:25PM EDT | 2024-09-20 | 7.65 | 7.60 | 7.85 | -0.27 | -3.41% | 15 | 3,604 | 35.04% |
| META241018C00600000 | 2024-05-10 11:48AM EDT | 2024-10-18 | 9.50 | 9.45 | 9.90 | -0.45 | -4.52% | 13 | 4,228 | 34.38% |
| META241115C00600000 | 2024-05-10 11:06AM EDT | 2024-11-15 | 15.45 | 15.65 | 16.15 | -0.75 | -4.63% | 3 | 369 | 38.02% |
| META241220C00600000 | 2024-05-09 2:30PM EDT | 2024-12-20 | 19.14 | 18.55 | 19.05 | 0.00 | - | 14 | 1,718 | 37.37% |
| META250117C00600000 | 2024-05-10 2:13PM EDT | 2025-01-17 | 20.95 | 20.90 | 21.40 | -0.30 | -1.41% | 104 | 7,352 | 37.04% |
| META250321C00600000 | 2024-05-10 10:50AM EDT | 2025-03-21 | 28.28 | 28.80 | 29.60 | -1.17 | -3.97% | 7 | 440 | 38.47% |
| META250620C00600000 | 2024-05-09 2:01PM EDT | 2025-06-20 | 39.30 | 39.20 | 39.95 | -0.35 | -0.88% | 5 | 11,178 | 39.49% |
| META250919C00600000 | 2024-05-10 11:23AM EDT | 2025-09-19 | 47.40 | 48.40 | 49.40 | -0.73 | -1.52% | 1 | 421 | 40.16% |
| META251219C00600000 | 2024-05-09 3:49PM EDT | 2025-12-19 | 57.87 | 57.40 | 58.45 | 0.00 | - | 8 | 17,377 | 40.77% |
| META260116C00600000 | 2024-05-10 3:54PM EDT | 2026-01-16 | 60.20 | 59.85 | 60.85 | -0.06 | -0.10% | 9 | 6,944 | 40.82% |
| META260618C00600000 | 2024-05-09 11:07AM EDT | 2026-06-18 | 73.95 | 73.55 | 75.00 | 0.00 | - | 3 | 248 | 41.70% |
| META261218C00600000 | 2024-05-10 10:38AM EDT | 2026-12-18 | 88.70 | 87.80 | 91.15 | +0.70 | +0.80% | 9 | 184 | 42.75% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00600000 | 2024-04-29 10:07AM EDT | 2024-05-17 | 163.83 | 123.25 | 124.40 | 0.00 | - | 2 | 0 | 58.20% |
| META240524P00600000 | 2024-04-19 9:34AM EDT | 2024-05-24 | 106.00 | 122.85 | 124.85 | 0.00 | - | 1 | 0 | 66.43% |
| META240531P00600000 | 2024-05-07 9:52AM EDT | 2024-05-31 | 137.21 | 123.20 | 124.50 | 0.00 | - | 1 | 0 | 50.54% |
| META240621P00600000 | 2024-05-07 1:35PM EDT | 2024-06-21 | 131.00 | 123.15 | 124.50 | 0.00 | - | 1 | 0 | 35.77% |
| META240719P00600000 | 2024-05-06 10:00AM EDT | 2024-07-19 | 144.50 | 123.15 | 124.55 | 0.00 | - | 1 | 0 | 28.05% |
| META240816P00600000 | 2024-04-25 2:18PM EDT | 2024-08-16 | 155.99 | 123.35 | 125.10 | 0.00 | - | 6 | 1 | 26.19% |
| META240920P00600000 | 2024-05-09 12:16PM EDT | 2024-09-20 | 126.90 | 124.20 | 126.25 | 0.00 | - | 1 | 24 | 25.67% |
| META241018P00600000 | 2024-04-09 10:13AM EDT | 2024-10-18 | 101.18 | 125.75 | 127.70 | 0.00 | - | 4 | 21 | 26.11% |
| META241115P00600000 | 2024-04-26 9:30AM EDT | 2024-11-15 | 159.80 | 126.85 | 129.90 | 0.00 | - | 30 | 43 | 27.25% |
| META241220P00600000 | 2024-05-08 9:53AM EDT | 2024-12-20 | 133.68 | 128.15 | 130.85 | 0.00 | - | 20 | 132 | 26.15% |
| META250117P00600000 | 2024-05-01 12:12PM EDT | 2025-01-17 | 165.60 | 129.10 | 131.90 | 0.00 | - | 1 | 268 | 25.75% |
| META250321P00600000 | 2024-04-11 10:05AM EDT | 2025-03-21 | 111.92 | 132.90 | 136.15 | 0.00 | - | - | 1 | 26.62% |
| META250620P00600000 | 2024-04-24 10:36AM EDT | 2025-06-20 | 133.15 | 137.50 | 140.75 | 0.00 | - | 1 | 21 | 26.49% |
| META250919P00600000 | 2024-05-10 3:06PM EDT | 2025-09-19 | 144.40 | 141.40 | 145.00 | -6.49 | -4.30% | 2 | 12 | 26.30% |
| META251219P00600000 | 2024-05-07 9:39AM EDT | 2025-12-19 | 154.90 | 145.55 | 149.40 | 0.00 | - | 1 | 50 | 26.32% |
| META260116P00600000 | 2024-04-29 9:31AM EDT | 2026-01-16 | 176.50 | 146.25 | 150.10 | 0.00 | - | 4 | 2,373 | 26.05% |
| META260618P00600000 | 2024-05-06 2:51PM EDT | 2026-06-18 | 162.78 | 152.55 | 156.25 | 0.00 | - | 5 | 47 | 25.81% |
| META261218P00600000 | 2024-05-06 11:28AM EDT | 2026-12-18 | 170.00 | 158.80 | 162.45 | 0.00 | - | 1 | 29 | 25.39% |
